Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 88.05 86.51 86.51 86.51 366,800 -1.50(-1.70%)
Dec 30, 2014 88.60 89.00 87.96 88.01 304,225 -0.48(-0.54%)
Dec 29, 2014 88.35 88.91 88.35 88.49 266,910 -0.13(-0.15%)
Dec 26, 2014 88.52 89.05 88.23 88.62 333,551 +0.18(+0.20%)
Dec 24, 2014 87.87 88.44 88.44 88.44 213,300 +0.69(+0.79%)
Dec 23, 2014 88.70 88.85 87.47 87.75 413,935 -0.85(-0.96%)
Dec 22, 2014 88.04 88.88 87.94 88.60 432,856 +0.56(+0.64%)
Dec 19, 2014 87.61 88.50 87.12 88.04 1,131,517 +0.87(+1.00%)
Dec 18, 2014 86.85 87.18 85.79 87.17 714,896 +1.09(+1.27%)
Dec 17, 2014 85.54 86.63 84.80 86.08 804,561 +1.01(+1.19%)
Dec 16, 2014 84.95 86.75 84.79 85.07 610,281 +0.09(+0.11%)
Dec 15, 2014 86.26 86.58 84.57 84.98 539,265 -0.17(-0.20%)
Dec 12, 2014 85.84 86.43 85.11 85.15 630,877 -1.08(-1.25%)
Dec 11, 2014 86.63 87.11 86.05 86.23 615,943 -0.37(-0.43%)
Dec 10, 2014 88.91 89.00 86.58 86.60 683,989 -2.25(-2.53%)
Dec 09, 2014 87.57 88.93 87.31 88.85 522,947 +0.58(+0.66%)
Dec 08, 2014 87.49 88.32 87.21 88.27 522,156 +0.94(+1.08%)
Dec 05, 2014 87.35 87.88 86.91 87.33 452,242 -0.01(-0.01%)
Dec 04, 2014 87.76 88.00 87.09 87.34 500,820 -0.34(-0.39%)
Dec 03, 2014 87.54 88.02 87.05 87.68 622,776 -0.24(-0.27%)
Dec 02, 2014 88.75 88.95 87.72 87.92 849,589 -0.35(-0.40%)
Dec 01, 2014 88.54 89.17 87.75 88.27 710,762 -0.24(-0.27%)
Nov 28, 2014 89.31 89.90 88.38 88.51 445,548 -0.49(-0.55%)
Nov 26, 2014 89.46 89.00 89.00 89.00 526,800 -0.09(-0.10%)
Nov 25, 2014 88.78 89.12 88.40 89.09 1,408,862 +0.34(+0.38%)
Nov 24, 2014 87.82 88.83 87.51 88.75 627,762 +1.00(+1.14%)
Nov 21, 2014 88.78 89.15 87.63 87.75 414,978 -0.13(-0.15%)
Nov 20, 2014 87.47 88.04 86.99 87.88 473,755 +0.22(+0.25%)
Nov 19, 2014 88.35 88.40 87.19 87.66 632,503 -0.69(-0.78%)
Nov 18, 2014 87.50 88.61 87.13 88.35 590,679 +0.74(+0.84%)
Nov 17, 2014 87.35 88.00 87.05 87.61 685,807 +0.03(+0.03%)
Nov 14, 2014 88.59 88.63 87.25 87.58 938,964 -1.10(-1.24%)
Nov 13, 2014 87.32 88.92 87.12 88.68 1,298,683 +1.28(+1.46%)
Nov 12, 2014 86.76 87.61 85.76 87.40 904,098 +0.53(+0.61%)
Nov 11, 2014 85.21 87.89 85.21 86.87 891,091 +1.55(+1.82%)
Nov 10, 2014 84.61 85.52 84.50 85.32 488,370 +0.68(+0.80%)
Nov 07, 2014 85.16 85.31 84.34 84.64 647,907 -0.53(-0.62%)
Nov 06, 2014 84.45 85.30 84.12 85.17 734,087 +0.76(+0.90%)
Nov 05, 2014 84.62 84.85 83.95 84.41 614,868 +0.10(+0.12%)
Nov 04, 2014 83.42 84.60 83.36 84.31 831,688 +0.55(+0.66%)
Nov 03, 2014 84.58 84.60 83.25 83.76 1,048,035 -0.36(-0.43%)
Oct 31, 2014 84.50 84.79 83.61 84.12 680,598 +0.12(+0.14%)
Oct 30, 2014 82.74 84.26 82.54 84.00 610,322 +0.84(+1.01%)
Oct 29, 2014 83.63 84.42 82.66 83.16 655,183 -0.52(-0.62%)
Oct 28, 2014 82.36 83.76 82.11 83.68 1,311,543 +1.67(+2.04%)
Oct 27, 2014 80.81 82.02 80.74 82.01 1,387,520 +1.27(+1.57%)
Oct 24, 2014 79.53 80.94 79.20 80.74 995,876 +1.05(+1.32%)
Oct 23, 2014 78.03 79.85 77.70 79.69 3,226,960 -1.30(-1.61%)
Oct 22, 2014 81.78 82.12 80.70 80.99 1,779,001 -0.85(-1.04%)
Oct 21, 2014 81.08 81.99 80.93 81.84 848,545 +1.49(+1.85%)
Oct 20, 2014 79.35 80.38 79.35 80.35 650,189 +1.01(+1.27%)
Oct 17, 2014 79.46 80.25 79.00 79.34 586,609 +0.37(+0.47%)
Oct 16, 2014 77.67 79.64 77.29 78.97 917,630 +0.80(+1.02%)
Oct 15, 2014 78.83 78.92 76.73 78.17 1,008,178 -1.83(-2.29%)
Oct 14, 2014 79.41 80.66 79.28 80.00 816,768 +0.92(+1.16%)
Oct 13, 2014 79.45 80.14 79.05 79.08 400,654 -0.53(-0.67%)
Oct 10, 2014 80.00 80.74 79.59 79.61 438,062 -0.25(-0.31%)
Oct 09, 2014 80.38 80.83 79.55 79.86 601,770 -0.58(-0.72%)
Oct 08, 2014 79.66 80.44 78.97 80.44 866,725 +0.96(+1.21%)
Oct 07, 2014 80.69 80.91 79.48 79.48 441,999 -1.61(-1.99%)
Oct 06, 2014 81.17 81.56 80.97 81.09 680,149 +0.39(+0.48%)
Oct 03, 2014 80.37 81.24 80.37 80.70 645,227 +0.64(+0.80%)
Oct 02, 2014 79.96 80.68 79.26 80.06 1,081,433 +0.08(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.